Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Gabelli Dividend and Income Trust (GDV-H)
Gabelli Dividend and Income Trust (GDV-H) Historical

GDV-H Gabelli Dividend and Income Trust

23.38

-0.22 (-0.93%)

Jan 10 2025 - Closed

Delayed by 15 minutes

GDV-H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	23.38	-0.22	-0.93%	23.41	23.41	23.00	3,864
Jan 08 2025	23.60	-0.01	-0.04%	23.60	23.60	23.60	100
Jan 07 2025	23.61	-0.25	-1.05%	23.66	23.94	23.61	941
Jan 06 2025	23.86	0.00	-0.01%	24.09	24.09	23.86	514
Jan 03 2025	23.86	0.36	1.54%	23.48	23.86	23.48	919
Jan 02 2025	23.50	0.03	0.13%	24.07	24.07	23.45	5,106
Dec 31 2024	23.47	-0.04	-0.17%	23.97	23.97	23.21	3,206
Dec 30 2024	23.51	-0.31	-1.30%	23.43	23.90	23.41	1,360
Dec 27 2024	23.82	0.12	0.51%	23.82	23.82	23.21	688
Dec 26 2024	23.70	0.15	0.64%	23.90	23.96	23.21	1,925
Dec 24 2024	23.55	-0.21	-0.88%	24.18	24.18	23.53	3,546
Dec 23 2024	23.76	0.18	0.77%	24.08	24.08	23.71	3,805
Dec 20 2024	23.58	-0.09	-0.39%	23.21	24.10	23.21	2,867
Dec 19 2024	23.67	-0.30	-1.25%	24.06	24.06	23.65	3,357
Dec 18 2024	23.97	-0.60	-2.44%	23.95	24.44	23.95	2,094
Dec 17 2024	24.57	-0.11	-0.46%	25.10	25.10	24.56	4,498
Dec 16 2024	24.68	-0.05	-0.19%	25.93	25.93	24.61	1,633
Dec 13 2024	24.73	0.18	0.73%	24.75	24.75	24.55	1,513
Dec 12 2024	24.55	-0.04	-0.16%	24.59	24.84	24.55	2,989
Dec 11 2024	24.59	-0.16	-0.65%	24.63	25.55	24.57	1,468
Dec 10 2024	24.75	-0.03	-0.12%	24.75	24.75	24.75	179
Dec 09 2024	24.78	0.00	0.00%	24.66	24.78	24.60	2,827
Dec 06 2024	24.78	0.15	0.61%	24.55	24.78	24.55	701
Dec 05 2024	24.63	-0.04	-0.16%	24.63	24.71	24.63	1,424
Dec 04 2024	24.67	0.08	0.33%	24.57	24.81	24.57	10,842
Dec 03 2024	24.59	0.00	0.00%	24.63	24.70	24.59	1,832
Dec 02 2024	24.59	0.01	0.06%	24.71	24.71	24.59	2,317
Nov 29 2024	24.58	0.03	0.11%	24.58	24.58	24.58	400
Nov 27 2024	24.55	-0.02	-0.08%	24.75	24.75	24.55	1,283
Nov 26 2024	24.57	-0.03	-0.12%	24.70	24.70	24.55	6,684
Nov 25 2024	24.60	-0.01	-0.04%	24.62	24.72	24.60	1,792
Nov 22 2024	24.61	0.04	0.18%	24.70	24.74	24.60	1,046
Nov 21 2024	24.57	-0.03	-0.14%	24.79	24.79	24.57	2,940
Nov 20 2024	24.60	0.07	0.29%	24.55	24.70	24.47	5,308
Nov 19 2024	24.53	-0.07	-0.28%	24.60	24.62	24.40	7,589
Nov 18 2024	24.60	0.03	0.12%	24.57	24.62	24.57	3,393
Nov 15 2024	24.57	0.00	0.01%	24.64	24.69	24.56	4,558
Nov 14 2024	24.57	-0.07	-0.27%	24.63	24.68	24.57	730
Nov 13 2024	24.64	0.08	0.32%	24.57	24.64	24.55	2,047
Nov 12 2024	24.56	-0.03	-0.14%	24.62	24.68	24.38	4,905
Nov 11 2024	24.59	-0.03	-0.12%	24.60	24.70	24.54	6,926
Nov 08 2024	24.62	0.05	0.20%	24.59	24.78	24.59	2,239
Nov 07 2024	24.57	-0.03	-0.12%	24.58	24.70	24.40	5,862
Nov 06 2024	24.60	-0.05	-0.20%	24.61	24.64	24.26	8,051
Nov 05 2024	24.65	-0.07	-0.28%	24.65	24.65	24.65	155
Nov 04 2024	24.72	0.11	0.44%	24.68	24.73	24.68	1,837
Nov 01 2024	24.61	0.00	0.00%	24.74	24.74	24.61	500
Oct 31 2024	24.61	0.00	0.00%	24.61	24.61	24.61	89
Oct 30 2024	24.61	-0.21	-0.85%	24.72	24.72	24.61	1,435
Oct 29 2024	24.82	0.12	0.49%	24.70	24.82	24.69	2,350
Oct 28 2024	24.70	0.00	0.00%	24.70	24.72	24.70	1,389
Oct 25 2024	24.70	-0.12	-0.48%	24.73	24.73	24.70	909
Oct 24 2024	24.82	0.07	0.28%	24.76	24.82	24.70	2,824
Oct 23 2024	24.75	-0.09	-0.34%	24.75	24.75	24.74	1,442
Oct 22 2024	24.84	0.01	0.05%	24.82	24.91	24.74	2,237
Oct 21 2024	24.82	-0.17	-0.69%	25.00	25.00	24.75	3,394
Oct 18 2024	24.99	0.19	0.78%	24.75	25.05	24.75	1,050
Oct 17 2024	24.80	-0.07	-0.28%	24.98	24.98	24.80	1,258
Oct 16 2024	24.87	0.04	0.16%	24.77	24.90	24.77	526
Oct 15 2024	24.83	0.08	0.32%	24.82	24.86	24.82	4,638

Gabelli Dividend and Inc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions